52,300€
1,75%
Echtzeit-Aktienkurs SNP Schneider-Neureither & Partner SE
Bid:
Ask:
Aktienkurse zur SNP Schneider-Neureither & Partner SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 51,60 | 52,40 | 51,30 | 52,30 | 1,36% | - |
| 18.12.2024 | 50,90 | 52,20 | 48,95 | 51,60 | 1,38% | - |
| 17.12.2024 | 48,80 | 51,10 | 48,80 | 50,90 | 4,41% | - |
| 16.12.2024 | 49,70 | 49,70 | 48,40 | 48,75 | -1,91% | - |
| 13.12.2024 | 49,70 | 49,80 | 48,55 | 49,70 | 0,10% | 396,00 |
| 12.12.2024 | 49,70 | 49,70 | 49,00 | 49,65 | 0,00% | 406,00 |
| 11.12.2024 | 49,70 | 49,70 | 48,75 | 49,65 | 0,10% | - |
| 10.12.2024 | 49,90 | 49,90 | 49,10 | 49,60 | -0,50% | 343,00 |
| 09.12.2024 | 49,85 | 49,95 | 49,30 | 49,85 | -0,30% | - |
| 06.12.2024 | 49,90 | 50,05 | 49,55 | 50,00 | 0,30% | 2.000,00 |
| 05.12.2024 | 50,10 | 50,30 | 48,55 | 49,85 | -0,80% | 870,00 |
| 04.12.2024 | 49,95 | 50,30 | 48,15 | 50,25 | 0,50% | - |
| 03.12.2024 | 49,90 | 50,65 | 49,05 | 50,00 | 0,20% | 6.750,00 |
| 02.12.2024 | 49,60 | 50,30 | 49,25 | 49,90 | 0,60% | 1.680,00 |
| 29.11.2024 | 49,55 | 49,65 | 49,20 | 49,60 | 0,20% | - |
| 28.11.2024 | 49,40 | 49,85 | 48,50 | 49,50 | 0,41% | 3.039,00 |
| 27.11.2024 | 48,90 | 49,35 | 47,50 | 49,30 | 0,72% | 108,00 |
| 26.11.2024 | 51,00 | 51,10 | 47,35 | 48,95 | -3,83% | 3.180,00 |
| 25.11.2024 | 52,70 | 52,70 | 50,70 | 50,90 | -3,23% | 2.668,00 |
| 22.11.2024 | 52,30 | 52,60 | 52,20 | 52,60 | 0,38% | - |
| 21.11.2024 | 51,90 | 52,50 | 51,60 | 52,40 | 1,16% | - |
| 20.11.2024 | 51,90 | 52,40 | 51,70 | 51,80 | -0,19% | - |
| 19.11.2024 | 52,90 | 52,90 | 50,90 | 51,90 | -1,89% | - |
| 18.11.2024 | 51,10 | 53,00 | 50,65 | 52,90 | 3,93% | 1.104,00 |
| 15.11.2024 | 51,50 | 52,00 | 50,70 | 50,90 | -1,36% | - |
| 14.11.2024 | 51,10 | 52,80 | 50,80 | 51,60 | 0,98% | - |
| 13.11.2024 | 52,10 | 52,50 | 50,90 | 51,10 | -1,92% | - |
| 12.11.2024 | 51,60 | 52,10 | 50,20 | 52,10 | 0,58% | - |
| 11.11.2024 | 52,70 | 52,90 | 51,20 | 51,80 | -1,52% | 100,00 |
| 08.11.2024 | 52,10 | 53,00 | 49,50 | 52,60 | 0,96% | 1.820,00 |
| 07.11.2024 | 52,50 | 52,80 | 51,80 | 52,10 | -0,76% | - |
| 06.11.2024 | 52,50 | 52,90 | 51,90 | 52,50 | -0,19% | 5.049,00 |
| 05.11.2024 | 52,60 | 52,80 | 52,40 | 52,60 | 0,19% | - |
| 04.11.2024 | 52,50 | 52,90 | 52,40 | 52,50 | 0,19% | - |
| 01.11.2024 | 53,20 | 53,50 | 52,30 | 52,40 | -1,69% | - |
| 31.10.2024 | 53,30 | 53,30 | 52,90 | 53,30 | 0,00% | - |
| 30.10.2024 | 53,20 | 53,30 | 53,00 | 53,30 | 0,00% | 1.849,00 |
| 29.10.2024 | 53,50 | 53,70 | 53,10 | 53,30 | -0,19% | 2.000,00 |
| 28.10.2024 | 53,60 | 53,70 | 53,10 | 53,40 | -0,19% | - |
| 25.10.2024 | 53,10 | 53,70 | 53,00 | 53,50 | 0,75% | 286,00 |
| 24.10.2024 | 52,90 | 53,50 | 52,60 | 53,10 | 0,38% | - |
| 23.10.2024 | 52,90 | 52,90 | 52,40 | 52,90 | 0,00% | 2.700,00 |
| 22.10.2024 | 53,60 | 53,70 | 51,90 | 52,90 | -1,49% | - |
| 21.10.2024 | 52,50 | 53,80 | 52,50 | 53,70 | 1,51% | 14.000,00 |
| 18.10.2024 | 53,30 | 53,50 | 52,50 | 52,90 | -0,75% | - |
| 17.10.2024 | 53,20 | 53,50 | 52,40 | 53,30 | 0,38% | 40,00 |
| 16.10.2024 | 52,70 | 55,10 | 52,50 | 53,10 | 0,95% | - |
| 15.10.2024 | 52,20 | 53,50 | 52,10 | 52,60 | 0,57% | 4.690,00 |
| 14.10.2024 | 53,10 | 53,30 | 52,30 | 52,30 | -1,88% | - |
| 11.10.2024 | 52,80 | 53,50 | 52,70 | 53,30 | 0,76% | - |
| 10.10.2024 | 53,30 | 53,30 | 52,90 | 52,90 | -1,12% | 176,00 |
| 09.10.2024 | 53,50 | 53,50 | 53,00 | 53,50 | -0,37% | - |
| 08.10.2024 | 54,50 | 54,70 | 52,10 | 53,70 | -1,83% | 32,00 |
| 07.10.2024 | 53,40 | 55,30 | 53,40 | 54,70 | 2,43% | - |
| 04.10.2024 | 53,50 | 53,50 | 51,20 | 53,40 | 0,19% | - |
| 03.10.2024 | 53,30 | 53,60 | 53,10 | 53,30 | -0,37% | - |
| 02.10.2024 | 50,40 | 54,60 | 50,30 | 53,50 | 5,94% | - |
| 01.10.2024 | 54,50 | 54,60 | 49,95 | 50,50 | -7,34% | 3.900,00 |
| 30.09.2024 | 55,70 | 56,10 | 53,70 | 54,50 | -2,15% | 765,00 |
| 27.09.2024 | 56,50 | 56,70 | 55,70 | 55,70 | -1,42% | 345,00 |
| 26.09.2024 | 56,90 | 56,90 | 56,30 | 56,50 | -0,35% | - |
| 25.09.2024 | 57,10 | 57,50 | 56,60 | 56,70 | -1,05% | - |
| 24.09.2024 | 57,70 | 57,90 | 56,80 | 57,30 | -0,69% | - |
| 23.09.2024 | 58,00 | 58,00 | 56,50 | 57,70 | -0,69% | - |
| 20.09.2024 | 58,30 | 58,50 | 57,80 | 58,10 | -0,51% | - |
| 19.09.2024 | 57,10 | 58,50 | 56,40 | 58,40 | 2,10% | 10.560,00 |
| 18.09.2024 | 57,20 | 57,50 | 56,00 | 57,20 | 0,00% | - |
| 17.09.2024 | 56,90 | 57,40 | 56,00 | 57,20 | 0,35% | 1.705,00 |
| 16.09.2024 | 58,30 | 58,30 | 55,90 | 57,00 | -2,23% | 5.800,00 |
| 13.09.2024 | 57,80 | 58,40 | 57,00 | 58,30 | 0,69% | 912,00 |
| 12.09.2024 | 57,70 | 58,20 | 56,30 | 57,90 | 0,87% | 8.636,00 |
| 11.09.2024 | 57,60 | 58,20 | 56,70 | 57,40 | -0,52% | - |
| 10.09.2024 | 57,70 | 58,10 | 56,90 | 57,70 | -0,35% | - |
| 09.09.2024 | 57,70 | 57,90 | 54,10 | 57,90 | 0,35% | 2.070,00 |
| 06.09.2024 | 57,50 | 57,90 | 56,10 | 57,70 | 0,00% | 1.300,00 |
| 05.09.2024 | 57,70 | 57,80 | 56,60 | 57,70 | 0,00% | - |
| 04.09.2024 | 58,10 | 58,40 | 57,20 | 57,70 | -1,03% | - |
| 03.09.2024 | 58,30 | 58,50 | 57,00 | 58,30 | -0,34% | - |
| 02.09.2024 | 58,70 | 58,70 | 58,00 | 58,50 | -0,34% | - |
| 30.08.2024 | 58,50 | 58,90 | 58,40 | 58,70 | 0,51% | - |
| 29.08.2024 | 58,30 | 58,80 | 58,10 | 58,40 | 0,17% | 590,00 |
| 28.08.2024 | 58,70 | 58,80 | 58,10 | 58,30 | -0,68% | 3.340,00 |
| 27.08.2024 | 58,30 | 58,80 | 58,10 | 58,70 | 1,03% | 1.840,00 |
| 26.08.2024 | 58,50 | 58,80 | 58,10 | 58,10 | -0,85% | - |
| 23.08.2024 | 58,20 | 59,00 | 57,60 | 58,60 | 0,86% | - |
| 22.08.2024 | 57,70 | 58,30 | 57,00 | 58,10 | 0,52% | 8.982,00 |
| 21.08.2024 | 57,90 | 58,30 | 56,30 | 57,80 | -0,17% | 2.180,00 |
| 20.08.2024 | 57,90 | 58,00 | 55,80 | 57,90 | 0,00% | - |
| 19.08.2024 | 56,40 | 57,90 | 56,40 | 57,90 | 2,84% | 3.587,00 |
| 16.08.2024 | 56,00 | 57,20 | 55,90 | 56,30 | 0,72% | 1.890,00 |
| 15.08.2024 | 55,90 | 56,10 | 55,20 | 55,90 | 0,00% | 1.100,00 |
| 14.08.2024 | 56,20 | 56,50 | 54,80 | 55,90 | -0,36% | 980,00 |
| 13.08.2024 | 57,10 | 57,20 | 55,00 | 56,10 | -1,58% | - |
| 12.08.2024 | 57,10 | 59,60 | 55,90 | 57,00 | -0,18% | 1,00 |
| 09.08.2024 | 53,70 | 58,90 | 53,00 | 57,10 | 5,94% | 2.280,00 |
| 08.08.2024 | 52,20 | 53,90 | 51,40 | 53,90 | 3,85% | - |
| 07.08.2024 | 51,40 | 52,50 | 51,10 | 51,90 | 0,97% | 4.280,00 |
| 06.08.2024 | 50,90 | 51,40 | 49,90 | 51,40 | 1,58% | - |
| 05.08.2024 | 50,40 | 52,10 | 45,50 | 50,60 | -0,98% | 570,00 |
| 02.08.2024 | 51,60 | 51,60 | 50,90 | 51,10 | -0,97% | 100,00 |